Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.550 7.640 7.490 7.600 287,886 +0.08(+1.06%)
Jan 30, 2019 7.590 7.590 7.415 7.520 153,430 +0.02(+0.27%)
Jan 29, 2019 7.440 7.590 7.370 7.500 123,855 +0.07(+0.94%)
Jan 28, 2019 7.480 7.490 7.310 7.430 204,247 -0.14(-1.85%)
Jan 25, 2019 7.500 7.600 7.500 7.570 129,000 +0.17(+2.30%)
Jan 24, 2019 7.180 7.465 7.120 7.400 138,726 +0.23(+3.21%)
Jan 23, 2019 7.240 7.565 7.100 7.170 142,811 -0.05(-0.69%)
Jan 22, 2019 7.580 7.590 7.100 7.220 326,092 -0.42(-5.50%)
Jan 18, 2019 7.590 7.690 7.530 7.640 190,800 +0.04(+0.53%)
Jan 17, 2019 7.630 7.750 7.500 7.600 195,041 -0.07(-0.91%)
Jan 16, 2019 7.530 7.750 7.530 7.670 71,183 +0.15(+1.99%)
Jan 15, 2019 7.520 7.560 7.410 7.520 70,367 +0.01(+0.13%)
Jan 14, 2019 7.650 7.670 7.500 7.510 103,351 -0.17(-2.21%)
Jan 11, 2019 7.530 7.720 7.460 7.680 144,000 +0.08(+1.05%)
Jan 10, 2019 7.480 7.620 7.360 7.600 183,210 +0.04(+0.53%)
Jan 09, 2019 7.330 7.640 7.230 7.560 148,894 +0.27(+3.70%)
Jan 08, 2019 7.340 7.420 7.235 7.290 121,911 +0.01(+0.14%)
Jan 07, 2019 7.270 7.420 7.190 7.280 142,143 +0.04(+0.55%)
Jan 04, 2019 6.880 7.360 6.880 7.240 247,600 +0.47(+6.94%)
Jan 03, 2019 6.850 6.900 6.650 6.770 248,282 -0.10(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.